GOOGL: Alphabet Inc. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 114.8798

CLOSE 114.7604

Low

LOW 83.34

High

HIGH 151.55

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	145.06	145.85	143.71	144.99
01/04/2022	145.4	146.48	143.72	144.4
01/05/2022	144.42	144.5	137.69	137.78
01/06/2022	137	139.94	136.56	137.75
01/07/2022	138.15	138.45	135.77	137.02
01/10/2022	135.08	138.82	133.16	138.67
01/11/2022	138.01	140.22	136.69	139.74
01/12/2022	141.15	142.61	140.69	141.43
01/13/2022	141.54	142.85	138.41	138.59
01/14/2022	137.08	140.74	137	139.48
01/18/2022	136.18	137.13	135.44	136
01/19/2022	136.52	137.96	135.02	135.12
01/20/2022	136.25	137.63	132.96	133.31
01/21/2022	132.59	134.87	130.09	130.35
01/24/2022	125.98	131.2	124.5	130.8
01/25/2022	128.74	129.4	126.5	126.94
01/26/2022	131.12	133	127.14	129.23
01/27/2022	131.3	132.65	128.93	129.01
01/28/2022	129.66	133.36	128.49	133.35
01/31/2022	134.16	135.47	132.21	135.3
02/01/2022	137.59	137.79	134.37	137.64
02/02/2022	151.25	151.55	145.52	148
02/03/2022	145.71	149.68	142.67	143.09
02/04/2022	143.44	144.88	140.51	143.29
02/07/2022	144.25	144.25	138.9	139.2
02/08/2022	139.03	140	137.01	139.4
02/09/2022	140.96	142.52	140.19	141.59
02/10/2022	139.7	141.48	137.96	138.62
02/11/2022	138.6	139.16	133.4	134.28
02/14/2022	133.26	136.3	133.26	135.53
02/15/2022	137.57	138.11	135.82	136.61
02/16/2022	136.65	138.09	134.92	137.74
02/17/2022	136.24	137.11	132.48	132.54
02/18/2022	133.47	134.07	130.2	130.4
02/22/2022	129.84	132.18	128.22	129.81
02/23/2022	131.65	132.05	127.53	127.59
02/24/2022	124.95	133	124.95	132.69
02/25/2022	133.55	135.27	131.75	134.46
02/28/2022	133.05	135.75	132.59	135.06
03/01/2022	134.88	136.26	133.22	134.06
03/02/2022	134.63	135.26	133.07	134.57
03/03/2022	136.01	136.44	133.03	133.9
03/04/2022	132.93	133.85	130.34	131.91
03/07/2022	131.49	131.74	126.3	126.38
03/08/2022	126.25	131.25	125.67	127.1
03/09/2022	131.25	133.74	129.9	133.42
03/10/2022	131.27	133.27	130.91	132.43
03/11/2022	133.49	133.8	129.63	129.87
03/14/2022	130.25	130.41	125.28	125.95
03/15/2022	126.98	129.85	125.72	129.2
03/16/2022	130.73	133.33	128.73	133.28
03/17/2022	133.15	134.08	132.19	133.84
03/18/2022	133.42	136.24	132.26	136.13
03/21/2022	136.16	137.05	134.09	136.1
03/22/2022	136.1	141.05	136.1	139.87
03/23/2022	138.7	139.59	137.84	138.28
03/24/2022	139.2	141.62	137.75	141.57
03/25/2022	141.92	142.04	139.74	141.67
03/28/2022	140.9	142	139.81	141.46
03/29/2022	142.65	143.79	142.04	142.51
03/30/2022	142.46	142.72	141.6	141.94
03/31/2022	142.05	142.11	139.02	139.07
04/01/2022	139.5	140.47	138.31	140.15
04/04/2022	140.36	143.71	140.31	142.97
04/05/2022	142.87	142.99	140.38	140.59
04/06/2022	138.75	139.36	135.52	136.55
04/07/2022	136.01	137.16	134.23	135.89
04/08/2022	135.58	135.67	132.97	133.29
04/11/2022	131.82	132.09	128.67	128.82
04/12/2022	131.6	131.6	126.79	127.71
04/13/2022	128	130.33	127.74	129.89
04/14/2022	130.48	130.48	126.6	126.73
04/18/2022	127	128.21	126.18	127.68
04/19/2022	127.69	130.33	127	130.01
04/20/2022	130.89	131.4	127.5	128.04
04/21/2022	129.25	130.1	124.53	124.81
04/22/2022	125	125.4	118.93	119.64
04/25/2022	119.1	123.28	118.51	123.07
04/26/2022	122.29	122.51	118.51	118.65
04/27/2022	114.47	117.24	112.74	114.29
04/28/2022	116.42	119.65	114.12	118.52
04/29/2022	116.73	117.92	113.81	114.11
05/02/2022	113.41	116.75	112.6	116.58
05/03/2022	116.43	118.44	116.03	117.33
05/04/2022	117.03	122.85	115.12	122.26
05/05/2022	120.2	121.04	115.01	116.51
05/06/2022	115.18	117.57	114.02	115.75
05/09/2022	113.25	115.08	112	112.51
05/10/2022	115.51	116.25	112.9	114.4
05/11/2022	113.24	116.36	113.24	113.6
05/12/2022	111.38	114.3	109.82	112.84
05/13/2022	114.53	117.88	113.61	116.05
05/16/2022	114.96	116.17	113.89	114.45
05/17/2022	116.84	116.9	114.87	116.47
05/18/2022	115	115.4	111.56	111.9
05/19/2022	111.43	113.01	110	110.38
05/20/2022	111.95	112.18	105.8	108.91
05/23/2022	109.59	112.15	108.74	111.49
05/24/2022	105.77	106.46	101.88	105.97
05/25/2022	104.99	106.5	103.86	105.81
05/26/2022	105.68	108.65	105.22	107.79
05/27/2022	109.48	112.32	109.14	112.32
05/31/2022	112.75	115.74	112.08	113.76
06/01/2022	114.86	117.1	113.25	113.89
06/02/2022	114	117.9	112.95	117.62
06/03/2022	116.06	116.32	113.52	114.54
06/06/2022	116.7	119.35	116.16	116.82
06/07/2022	115.48	117.69	115.05	117.15
06/08/2022	116.76	118.57	116.6	117.19
06/09/2022	116.33	118.3	114.78	114.84
06/10/2022	112.45	113.28	110.37	111.16
06/13/2022	106.79	108.79	106.12	106.39
06/14/2022	106.54	107.92	105.8	106.72
06/15/2022	108.55	111.42	107.67	109.76
06/16/2022	107.22	108.65	105.14	106.03
06/17/2022	106.03	108.7	105.05	107.14
06/21/2022	108.93	112.49	108.6	111.54
06/22/2022	110.56	113.35	110.38	111.49
06/23/2022	112.23	112.74	110.5	112.24
06/24/2022	113	118.08	112.95	117.98
06/27/2022	118.27	118.58	115.18	115.83
06/28/2022	115.8	117.31	111.85	112.01
06/29/2022	111.55	113.16	110.87	111.7
06/30/2022	110	110.89	106.75	108.96
07/01/2022	107.93	109.25	106.73	108.74
07/05/2022	107.1	113.38	105.73	113.26
07/06/2022	113.3	115.59	111.48	114.57
07/07/2022	115.08	119.19	114.83	118.78
07/08/2022	117.25	119.69	116.9	119.35
07/11/2022	118	118	115.33	115.68
07/12/2022	116.22	116.97	113.69	114.02
07/13/2022	111.7	114.2	111.2	111.35
07/14/2022	110.21	111.09	108.37	110.37
07/15/2022	112	113.14	110.9	111.78
07/18/2022	112.64	113.68	108.37	109.03
07/19/2022	110.85	114.02	109.56	113.81
07/20/2022	113.17	115.4	112.48	113.9
07/21/2022	114.28	114.55	111.11	114.34
07/22/2022	111	112.34	106.5	107.9
07/25/2022	108.41	109.87	106.3	107.51
07/26/2022	106.6	107.2	104.07	105.02
07/27/2022	109.26	113.91	108.01	113.06
07/28/2022	112.37	114.34	111.46	114.22
07/29/2022	113.08	116.71	113.06	116.32
08/01/2022	115.3	116.72	114.34	114.86
08/02/2022	114	116.35	113.72	115.13
08/03/2022	115.71	118.62	115.48	118.08
08/04/2022	117.48	118.78	116.89	118.19
08/05/2022	116.23	118.11	116	117.47
08/08/2022	118.39	120.15	116.88	117.3
08/09/2022	117.14	117.32	115.71	116.63
08/10/2022	118.78	120.92	118.41	119.7
08/11/2022	121.28	121.49	118.56	118.84
08/12/2022	120.26	121.68	119.46	121.68
08/15/2022	121.13	122.3	120.61	122.08
08/16/2022	121.52	122.43	120.64	121.7
08/17/2022	120.12	121.29	119.38	119.55
08/18/2022	119.43	120.82	118.72	120.17
08/19/2022	119.06	119.15	116.76	117.21
08/22/2022	115.2	115.63	113.85	114.24
08/23/2022	113.48	115.01	113.43	113.86
08/24/2022	113.5	114.78	112.87	113.69
08/25/2022	114.24	116.72	114.11	116.65
08/26/2022	114.72	115.12	110.19	110.34
08/29/2022	109.99	110.95	108.8	109.42
08/30/2022	110.17	110.5	107.8	108.94
08/31/2022	110.65	110.85	108.13	108.22
09/01/2022	108.28	110.45	107.36	109.74
09/02/2022	110.59	110.74	107.26	107.85
09/06/2022	107.3	108.03	105.78	106.81
09/07/2022	107.06	109.98	106.9	109.45
09/08/2022	108.04	109.6	107.16	108.38
09/09/2022	109.07	110.99	109.02	110.65
09/12/2022	110.99	111.62	109.93	110.86
09/13/2022	107.8	108.3	104.09	104.32
09/14/2022	104.57	105.28	103.66	105
09/15/2022	104.03	105.27	102.35	102.91
09/16/2022	102.07	103.13	100.94	102.8
09/19/2022	101.75	103.33	101.55	103.07
09/20/2022	102.08	102.37	100.52	101.14
09/21/2022	101.67	102.88	99.27	99.28
09/22/2022	98.82	101.24	98.79	100.14
09/23/2022	99.63	99.66	97.47	98.74
09/26/2022	98.1	99.88	97.8	98.17
09/27/2022	99.43	100	96.87	97.5
09/28/2022	97.65	100.7	97.11	100.05
09/29/2022	98.64	98.64	95.96	97.42
09/30/2022	97.05	98.9	95.56	95.65
10/03/2022	96.76	99.29	96.52	98.64
10/04/2022	100.44	101.84	100.38	101.64
10/05/2022	99.83	101.93	98.8	101.43
10/06/2022	100.68	102.93	100.59	101.42
10/07/2022	99.85	100.53	98.3	98.68
10/10/2022	99	99.1	97.01	97.86
10/11/2022	97.43	99.25	96.31	97.18
10/12/2022	97.3	98.75	96.74	97.56
10/13/2022	95.15	99.78	94.38	99.06
10/14/2022	99.99	100.69	96.37	96.56
10/17/2022	98.86	100.93	98.83	99.97
10/18/2022	103.13	103.47	99.97	100.77
10/19/2022	100.01	101.02	98.92	99.63
10/20/2022	100	102.32	99.39	99.97
10/21/2022	97.85	101.31	97.72	101.13
10/24/2022	101.8	102.75	99.98	102.52
10/25/2022	102.9	104.82	102.72	104.48
10/26/2022	96.43	98.31	94.69	94.93
10/27/2022	94.52	95.43	91.8	92.22
10/28/2022	92.27	96.55	92.13	96.29
10/31/2022	95.42	96.03	93.98	94.51
11/01/2022	95.45	96.03	90.37	90.47
11/02/2022	90.94	91.18	86.88	86.97
11/03/2022	86.32	86.52	83.34	83.43
11/04/2022	85.4	86.64	83.71	86.58
11/07/2022	87.28	88.9	86.85	88.49
11/08/2022	88.9	90.32	87.59	88.9
11/09/2022	88.45	89.44	87.28	87.32
11/10/2022	92.25	94.39	91.61	93.94
11/11/2022	94.69	96.93	93.92	96.41
11/14/2022	95.09	96.79	94.51	95.7
11/15/2022	98.26	100.14	96.71	98.44
11/16/2022	97.9	99.64	97.64	98.85
11/17/2022	96.97	99.28	96.79	98.36
11/18/2022	98.77	98.9	96.37	97.43
11/21/2022	97.29	98.4	95.36	95.6
11/22/2022	95.95	97.22	94.05	97.05
11/23/2022	97.09	98.76	97.09	98.46
11/25/2022	98.24	98.64	97.4	97.46
11/28/2022	97.04	97.58	95.61	96.05
11/29/2022	95.73	96.12	94.11	95.19
11/30/2022	94.82	101.04	94.42	100.99
12/01/2022	101.02	102.25	100.25	100.99
12/02/2022	99.05	100.77	98.9	100.44
12/05/2022	99.4	101.38	99	99.48
12/06/2022	99.3	99.78	96.42	96.98
12/07/2022	96.41	96.88	94.72	94.94
12/08/2022	95.38	95.58	93.45	93.71
12/09/2022	93.77	94.26	92.75	92.83
12/12/2022	92.71	93.56	91.61	93.31
12/13/2022	97.76	99.53	95.03	95.63
12/14/2022	95.2	96.87	93.6	95.07
12/15/2022	93.13	93.64	90.01	90.86
12/16/2022	90.76	91.33	89.52	90.26
12/19/2022	90.26	90.56	88.21	88.44
12/20/2022	88.11	89.18	87.44	89.02
12/21/2022	89.08	90.22	88.32	89.58
12/22/2022	88.16	88.54	86.32	87.76
12/23/2022	87.11	89.55	87.07	89.23
12/27/2022	88.8	88.94	87.01	87.39
12/28/2022	86.98	88.04	85.94	86.02
12/29/2022	86.62	88.85	86.61	88.45
12/30/2022	86.98	88.3	86.57	88.23

Menu

Create your free account now!

GOOGL: Alphabet Inc. Historical Data

2022 Historical Chart

Average

Low

High